Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 123.90 | 124.67 | 123.90 | 124.47 | 283,769 | +1.08(+0.88%) |
Mar 26, 2024 | 123.27 | 123.96 | 123.06 | 123.39 | 302,493 | -0.02(-0.02%) |
Mar 25, 2024 | 124.55 | 124.86 | 123.24 | 123.41 | 345,829 | -1.16(-0.93%) |
Mar 22, 2024 | 125.05 | 125.56 | 123.81 | 124.57 | 282,484 | -0.18(-0.14%) |
Mar 21, 2024 | 123.87 | 125.45 | 123.31 | 124.75 | 836,448 | +1.96(+1.60%) |
Mar 20, 2024 | 123.81 | 124.65 | 122.42 | 122.79 | 584,502 | -0.97(-0.78%) |
Mar 19, 2024 | 122.09 | 124.16 | 121.82 | 123.76 | 328,573 | +1.85(+1.52%) |
Mar 18, 2024 | 122.82 | 123.70 | 121.77 | 121.91 | 305,740 | -0.47(-0.38%) |
Mar 15, 2024 | 120.94 | 122.53 | 120.94 | 122.38 | 715,850 | +0.84(+0.69%) |
Mar 14, 2024 | 120.98 | 122.08 | 120.23 | 121.54 | 403,026 | -0.12(-0.10%) |
Mar 13, 2024 | 121.76 | 123.06 | 121.44 | 121.66 | 367,831 | -0.06(-0.05%) |
Mar 12, 2024 | 120.67 | 122.10 | 120.58 | 121.72 | 261,804 | +1.05(+0.87%) |
Mar 11, 2024 | 121.31 | 121.31 | 119.71 | 120.67 | 347,107 | -1.44(-1.18%) |
Mar 08, 2024 | 123.13 | 123.22 | 121.32 | 122.11 | 225,123 | -0.28(-0.23%) |
Mar 07, 2024 | 122.46 | 123.14 | 121.83 | 122.39 | 226,451 | +0.81(+0.67%) |
Mar 06, 2024 | 121.06 | 122.27 | 120.73 | 121.58 | 201,176 | +1.39(+1.16%) |
Mar 05, 2024 | 120.94 | 121.53 | 119.72 | 120.19 | 229,100 | -1.37(-1.13%) |
Mar 04, 2024 | 121.09 | 122.68 | 121.09 | 121.56 | 339,338 | +0.62(+0.51%) |
Mar 01, 2024 | 120.41 | 121.39 | 119.61 | 120.94 | 443,512 | +0.33(+0.27%) |
Feb 29, 2024 | 121.75 | 122.78 | 120.52 | 120.61 | 847,963 | -1.14(-0.94%) |
Feb 28, 2024 | 122.28 | 123.72 | 121.64 | 121.75 | 337,246 | -1.18(-0.96%) |
Feb 27, 2024 | 122.78 | 123.53 | 122.06 | 122.93 | 364,162 | +0.78(+0.64%) |
Feb 26, 2024 | 121.89 | 122.59 | 121.32 | 122.15 | 319,983 | +0.06(+0.05%) |
Feb 23, 2024 | 120.94 | 122.55 | 120.75 | 122.09 | 359,107 | +1.72(+1.43%) |
Feb 22, 2024 | 118.84 | 120.69 | 118.31 | 120.38 | 473,896 | +1.59(+1.34%) |
Feb 21, 2024 | 117.91 | 119.67 | 117.16 | 118.79 | 686,991 | +1.61(+1.37%) |
Feb 20, 2024 | 113.15 | 117.18 | 110.06 | 117.18 | 1,250,026 | +12.33(+11.76%) |
Feb 16, 2024 | 104.55 | 106.52 | 104.53 | 104.85 | 710,362 | -0.84(-0.79%) |
Feb 15, 2024 | 105.21 | 105.82 | 104.29 | 105.69 | 300,306 | +0.86(+0.82%) |
Feb 14, 2024 | 104.69 | 105.27 | 104.02 | 104.83 | 319,359 | +1.28(+1.23%) |
Feb 13, 2024 | 102.52 | 104.26 | 101.50 | 103.55 | 393,531 | -1.72(-1.63%) |
Feb 12, 2024 | 104.61 | 106.21 | 104.32 | 105.27 | 334,449 | +0.66(+0.63%) |
Feb 09, 2024 | 104.19 | 105.15 | 103.57 | 104.61 | 303,878 | +0.24(+0.23%) |
Feb 08, 2024 | 103.82 | 104.76 | 103.12 | 104.37 | 506,693 | +1.66(+1.61%) |
Feb 07, 2024 | 101.64 | 103.22 | 101.61 | 102.72 | 250,438 | +2.16(+2.15%) |
Feb 06, 2024 | 100.10 | 100.87 | 100.10 | 100.55 | 171,826 | +0.11(+0.11%) |
Feb 05, 2024 | 101.03 | 101.19 | 99.40 | 100.44 | 243,849 | -1.60(-1.57%) |
Feb 02, 2024 | 100.90 | 103.20 | 100.32 | 102.04 | 264,357 | +0.02(+0.02%) |
Feb 01, 2024 | 99.69 | 102.02 | 99.08 | 102.02 | 233,783 | +3.03(+3.06%) |
Jan 31, 2024 | 100.03 | 101.38 | 98.88 | 98.98 | 261,962 | -1.50(-1.49%) |
Jan 30, 2024 | 99.61 | 100.85 | 99.40 | 100.48 | 200,238 | +0.46(+0.46%) |
Jan 29, 2024 | 98.25 | 100.19 | 98.25 | 100.02 | 338,834 | +1.55(+1.57%) |
Jan 26, 2024 | 98.22 | 98.62 | 97.55 | 98.48 | 217,608 | +0.54(+0.55%) |
Jan 25, 2024 | 97.51 | 98.07 | 97.25 | 97.94 | 228,578 | +1.41(+1.46%) |
Jan 24, 2024 | 98.71 | 98.71 | 96.47 | 96.53 | 162,690 | -1.52(-1.55%) |
Jan 23, 2024 | 100.27 | 101.46 | 97.95 | 98.05 | 236,451 | -2.36(-2.35%) |
Jan 22, 2024 | 100.12 | 101.06 | 100.08 | 100.41 | 256,813 | +1.15(+1.16%) |
Jan 19, 2024 | 98.54 | 99.32 | 97.43 | 99.26 | 253,561 | +0.86(+0.87%) |
Jan 18, 2024 | 98.34 | 98.59 | 97.39 | 98.41 | 285,166 | +0.75(+0.77%) |
Jan 17, 2024 | 97.80 | 98.90 | 97.64 | 97.66 | 260,781 | -0.74(-0.75%) |
Jan 16, 2024 | 97.78 | 98.59 | 97.40 | 98.40 | 260,762 | +0.03(+0.03%) |
Jan 12, 2024 | 99.84 | 99.84 | 97.91 | 98.37 | 338,155 | -1.03(-1.03%) |
Jan 11, 2024 | 99.54 | 100.20 | 98.99 | 99.39 | 410,062 | -0.83(-0.83%) |
Jan 10, 2024 | 99.77 | 100.58 | 99.29 | 100.22 | 313,644 | +1.30(+1.31%) |
Jan 09, 2024 | 97.47 | 99.50 | 97.28 | 98.92 | 372,353 | +0.62(+0.63%) |
Jan 08, 2024 | 97.54 | 98.66 | 97.37 | 98.31 | 444,337 | +0.90(+0.92%) |
Jan 05, 2024 | 95.33 | 97.64 | 95.02 | 97.41 | 387,913 | +2.01(+2.10%) |
Jan 04, 2024 | 95.44 | 96.25 | 95.33 | 95.40 | 578,236 | +0.17(+0.18%) |
Jan 03, 2024 | 96.49 | 97.10 | 95.07 | 95.23 | 380,129 | -2.13(-2.18%) |